Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 55.04 | 55.10 | 54.32 | 54.68 | 1,599,576 | +0.15(+0.27%) |
Jun 29, 2015 | 55.35 | 55.61 | 54.49 | 54.53 | 2,182,129 | -1.39(-2.49%) |
Jun 26, 2015 | 55.29 | 56.04 | 55.29 | 55.92 | 1,143,536 | +0.57(+1.02%) |
Jun 25, 2015 | 55.89 | 56.12 | 55.27 | 55.36 | 1,161,625 | -0.32(-0.58%) |
Jun 24, 2015 | 55.75 | 56.09 | 55.65 | 55.68 | 1,448,345 | -0.11(-0.20%) |
Jun 23, 2015 | 55.55 | 56.16 | 55.37 | 55.79 | 1,299,136 | +0.43(+0.77%) |
Jun 22, 2015 | 55.47 | 55.76 | 55.26 | 55.37 | 964,739 | +0.16(+0.29%) |
Jun 19, 2015 | 55.25 | 55.72 | 55.04 | 55.21 | 1,709,821 | -0.24(-0.44%) |
Jun 18, 2015 | 55.19 | 55.56 | 55.07 | 55.45 | 1,587,487 | +0.32(+0.57%) |
Jun 17, 2015 | 54.20 | 55.40 | 54.16 | 55.13 | 2,323,972 | +1.29(+2.40%) |
Jun 16, 2015 | 53.63 | 53.98 | 53.63 | 53.84 | 945,300 | +0.15(+0.29%) |
Jun 15, 2015 | 53.89 | 54.16 | 53.47 | 53.69 | 1,129,954 | -0.61(-1.12%) |
Jun 12, 2015 | 53.83 | 54.38 | 53.66 | 54.30 | 1,266,654 | +0.26(+0.49%) |
Jun 11, 2015 | 54.13 | 54.63 | 53.99 | 54.03 | 1,056,489 | +0.01(+0.01%) |
Jun 10, 2015 | 54.02 | 54.11 | 53.73 | 54.02 | 882,297 | +0.33(+0.61%) |
Jun 09, 2015 | 53.88 | 54.10 | 53.52 | 53.69 | 1,232,374 | -0.17(-0.31%) |
Jun 08, 2015 | 53.94 | 54.29 | 53.76 | 53.86 | 1,172,670 | -0.14(-0.26%) |
Jun 05, 2015 | 53.76 | 54.20 | 53.58 | 54.00 | 1,423,351 | +0.19(+0.35%) |
Jun 04, 2015 | 53.39 | 54.40 | 52.85 | 53.81 | 1,815,438 | -0.70(-1.29%) |
Jun 03, 2015 | 54.01 | 54.68 | 53.95 | 54.52 | 1,281,481 | +0.53(+0.98%) |
Jun 02, 2015 | 53.61 | 54.82 | 53.61 | 53.99 | 2,357,559 | +0.23(+0.42%) |
Jun 01, 2015 | 53.32 | 54.21 | 53.31 | 53.76 | 1,902,711 | +0.45(+0.84%) |
May 29, 2015 | 53.95 | 54.10 | 53.22 | 53.31 | 2,058,607 | -0.73(-1.34%) |
May 28, 2015 | 54.39 | 54.55 | 53.88 | 54.04 | 1,658,167 | -0.26(-0.47%) |
May 27, 2015 | 54.35 | 54.55 | 53.86 | 54.30 | 1,660,964 | -0.03(-0.05%) |
May 26, 2015 | 55.16 | 56.07 | 54.25 | 54.32 | 2,807,333 | -0.61(-1.12%) |
May 22, 2015 | 55.01 | 54.94 | 54.94 | 54.94 | 1,470,547 | -0.07(-0.13%) |
May 21, 2015 | 54.38 | 55.14 | 54.17 | 55.01 | 1,519,485 | +0.45(+0.83%) |
May 20, 2015 | 54.43 | 54.70 | 54.15 | 54.56 | 1,526,618 | +0.18(+0.32%) |
May 19, 2015 | 54.93 | 55.05 | 54.30 | 54.38 | 1,793,430 | -0.50(-0.92%) |
May 18, 2015 | 54.70 | 54.92 | 54.28 | 54.89 | 2,172,810 | +0.26(+0.48%) |
May 15, 2015 | 54.47 | 55.01 | 53.70 | 54.62 | 5,279,989 | +0.47(+0.88%) |
May 14, 2015 | 55.39 | 55.44 | 53.95 | 54.15 | 4,825,943 | -1.48(-2.65%) |
May 13, 2015 | 56.04 | 56.26 | 55.31 | 55.62 | 1,586,099 | -0.56(-1.00%) |
May 12, 2015 | 55.88 | 56.52 | 55.77 | 56.19 | 1,451,862 | -0.02(-0.04%) |
May 11, 2015 | 56.37 | 56.56 | 56.19 | 56.21 | 1,250,006 | -0.22(-0.39%) |
May 08, 2015 | 56.55 | 56.99 | 56.25 | 56.43 | 1,586,230 | +0.36(+0.64%) |
May 07, 2015 | 55.21 | 56.28 | 55.11 | 56.07 | 1,891,084 | +0.98(+1.78%) |
May 06, 2015 | 55.19 | 55.41 | 54.49 | 55.09 | 1,584,777 | +0.01(+0.01%) |
May 05, 2015 | 55.49 | 55.78 | 55.02 | 55.08 | 1,376,821 | -0.45(-0.80%) |
May 04, 2015 | 55.69 | 55.74 | 55.32 | 55.53 | 1,729,501 | -0.04(-0.08%) |
May 01, 2015 | 55.08 | 55.67 | 55.08 | 55.57 | 2,352,186 | +0.39(+0.71%) |
Apr 30, 2015 | 55.71 | 55.89 | 54.97 | 55.18 | 2,540,310 | -0.77(-1.38%) |
Apr 29, 2015 | 56.34 | 56.50 | 55.65 | 55.95 | 1,561,639 | -0.53(-0.93%) |
Apr 28, 2015 | 56.04 | 56.72 | 55.56 | 56.48 | 1,568,318 | +0.16(+0.29%) |
Apr 27, 2015 | 57.33 | 57.65 | 56.29 | 56.32 | 1,264,419 | -0.76(-1.33%) |
Apr 24, 2015 | 57.45 | 57.45 | 57.03 | 57.08 | 807,482 | -0.24(-0.42%) |
Apr 23, 2015 | 56.96 | 57.55 | 56.93 | 57.32 | 917,441 | +0.35(+0.62%) |
Apr 22, 2015 | 56.57 | 56.98 | 56.26 | 56.97 | 1,086,182 | +0.29(+0.52%) |
Apr 21, 2015 | 56.13 | 56.83 | 56.13 | 56.68 | 1,394,363 | +0.66(+1.19%) |
Apr 20, 2015 | 56.14 | 56.16 | 55.68 | 56.01 | 1,443,444 | +0.20(+0.35%) |
Apr 17, 2015 | 56.92 | 57.04 | 55.74 | 55.81 | 2,858,030 | -1.51(-2.64%) |
Apr 16, 2015 | 57.03 | 57.47 | 56.82 | 57.33 | 1,425,444 | +0.25(+0.44%) |
Apr 15, 2015 | 58.03 | 58.38 | 57.01 | 57.08 | 1,458,252 | -0.75(-1.30%) |
Apr 14, 2015 | 58.29 | 58.45 | 57.50 | 57.83 | 1,200,322 | -0.63(-1.07%) |
Apr 13, 2015 | 58.42 | 59.01 | 58.21 | 58.46 | 1,055,078 | -0.14(-0.24%) |
Apr 10, 2015 | 58.55 | 59.01 | 58.38 | 58.60 | 840,970 | +0.17(+0.29%) |
Apr 09, 2015 | 58.88 | 59.09 | 58.19 | 58.43 | 1,420,332 | -0.36(-0.61%) |
Apr 08, 2015 | 58.41 | 58.99 | 58.24 | 58.79 | 1,695,190 | +0.47(+0.80%) |
Apr 07, 2015 | 58.62 | 58.98 | 58.29 | 58.32 | 750,518 | -0.31(-0.54%) |
Apr 06, 2015 | 58.17 | 59.01 | 57.87 | 58.63 | 1,352,148 | +0.24(+0.41%) |
Apr 02, 2015 | 58.09 | 58.39 | 58.39 | 58.39 | 1,513,134 | +0.30(+0.52%) |